Monday Aug 19, 1:37AM EDT

Options Chain SILVER Dec 2019 (NYMEX:SI.Z19)

MarketNameOpenHighLowLastChangePctTime
SI.Z19SILVER Dec 201917.26017.26017.11517.150-0.113-0.78%01:21add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-250.45SO.Z19.450C10.013-0.188 SO.Z19.450P0.0010.000 
2019-11-250.475SO.Z19.475C9.763-0.188 SO.Z19.475P0.0010.000 
2019-11-250.5SO.Z19.500C9.513-0.188 SO.Z19.500P0.0010.000 
2019-11-250.525SO.Z19.525C9.263-0.188 SO.Z19.525P0.0010.000 
2019-11-250.55SO.Z19.550C9.013-0.188 SO.Z19.550P0.0010.000 
2019-11-250.575SO.Z19.575C8.763-0.188 SO.Z19.575P0.0010.000 
2019-11-250.6SO.Z19.600C8.513-0.188 SO.Z19.600P0.001-0.001 
2019-11-250.625SO.Z19.625C8.263-0.188 SO.Z19.625P0.0010.000 
2019-11-250.65SO.Z19.650C8.013-0.188 SO.Z19.650P0.0010.000 
2019-11-250.675SO.Z19.675C7.763-0.188 SO.Z19.675P0.0010.000 
2019-11-250.7SO.Z19.700C7.513-0.188 SO.Z19.700P0.001-0.001 
2019-11-250.725SO.Z19.725C7.263-0.188 SO.Z19.725P0.0010.000 
2019-11-250.75SO.Z19.750C7.013-0.188 SO.Z19.750P0.0010.000 
2019-11-250.775SO.Z19.775C6.763-0.188 SO.Z19.775P0.0010.000 
2019-11-250.8SO.Z19.800C6.513-0.188 SO.Z19.800P0.0010.000 
2019-11-250.825SO.Z19.825C6.263-0.188 SO.Z19.825P0.001+0.001 
2019-11-250.85SO.Z19.850C6.013-0.188 SO.Z19.850P0.0010.000 
2019-11-250.875SO.Z19.875C5.763-0.188 SO.Z19.875P0.001+0.001 
2019-11-250.9SO.Z19.900C5.513-0.188 SO.Z19.900P0.001+0.002 
2019-11-250.925SO.Z19.925C5.263-0.187 SO.Z19.925P0.001+0.002 
2019-11-250.95SO.Z19.950C5.013-0.185 SO.Z19.950P0.002+0.004 
2019-11-250.975SO.Z19.975C4.763-0.184 SO.Z19.975P0.002+0.005 
2019-11-251SO.Z19.1000C4.513-0.182 SO.Z19.1000P0.002+0.00125
2019-11-251.025SO.Z19.1025C4.263-0.180 SO.Z19.1025P0.004+0.008 
2019-11-251.05SO.Z19.1050C4.013-0.178 SO.Z19.1050P0.006+0.0621
2019-11-251.075SO.Z19.1075C3.763-0.175 SO.Z19.1075P0.007+0.0121
2019-11-251.1SO.Z19.1100C3.871-0.213 SO.Z19.1100P0.008+0.0023144
2019-11-251.125SO.Z19.1125C3.264-0.168 SO.Z19.1125P0.013+0.019574
2019-11-251.15SO.Z19.1150C3.017-0.163 SO.Z19.1150P0.005+0.0021236
2019-11-251.175SO.Z19.1175C2.772-0.159 SO.Z19.1175P0.005+0.0015648
2019-11-251.2SO.Z19.1200C2.530-0.154 SO.Z19.1200P0.007+0.0033109
2019-11-251.225SO.Z19.1225C2.292-0.147 SO.Z19.1225P0.008+0.00355
2019-11-251.25SO.Z19.1250C2.059-0.142 SO.Z19.1250P0.008+0.0021972
2019-11-251.275SO.Z19.1275C1.833-0.135 SO.Z19.1275P0.0100.0002053
2019-11-251.3SO.Z19.1300C1.616-0.128 SO.Z19.1300P0.009-0.001983
2019-11-251.325SO.Z19.1325C1.409-0.120 SO.Z19.1325P0.010-0.0011211
2019-11-251.35SO.Z19.1350C1.277+0.063 SO.Z19.1350P0.011-0.0041223
2019-11-251.375SO.Z19.1375C1.034-0.105 SO.Z19.1375P0.016+0.002213
2019-11-251.4SO.Z19.1400C3.060-0.021 SO.Z19.1400P0.020+0.002227
2019-11-251.425SO.Z19.1425C1.020-0.081202SO.Z19.1425P0.031+0.002664
2019-11-251.45SO.Z19.1450C0.601-0.135115SO.Z19.1450P0.052+0.013105
2019-11-251.475SO.Z19.1475C0.563+0.002100SO.Z19.1475P0.109+0.003100
2019-11-251.5SO.Z19.1500C1.625+0.079363SO.Z19.1500P0.067-0.001399
2019-11-251.525SO.Z19.1525C1.500+0.153377SO.Z19.1525P0.133+0.029455
2019-11-251.55SO.Z19.1550C1.268-0.120600SO.Z19.1550P0.134+0.001869
2019-11-251.575SO.Z19.1575C1.520-0.00725SO.Z19.1575P0.178-0.01125
2019-11-251.6SO.Z19.1600C1.473-0.118405SO.Z19.1600P0.247+0.004 
2019-11-251.625SO.Z19.1625C0.690-0.227559SO.Z19.1625P0.314-0.005330
2019-11-251.65SO.Z19.1650C1.236+0.124974SO.Z19.1650P0.419+0.009930
2019-11-251.675SO.Z19.1675C0.960-0.186 SO.Z19.1675P0.529+0.012 
2019-11-251.7SO.Z19.1700C0.849-0.060311SO.Z19.1700P0.659+0.020235
2019-11-251.725SO.Z19.1725C0.799-0.080275SO.Z19.1725P0.768-0.011 
2019-11-251.75SO.Z19.1750C0.787-0.062661SO.Z19.1750P0.969+0.041430
2019-11-251.775SO.Z19.1775C0.703-0.05676SO.Z19.1775P2.363+0.04475
2019-11-251.8SO.Z19.1800C0.572-0.050326SO.Z19.1800P2.106+0.34713
2019-11-251.825SO.Z19.1825C0.524-0.033140SO.Z19.1825P3.762+0.159 
2019-11-251.85SO.Z19.1850C0.464-0.035 SO.Z19.1850P4.006+0.160 
2019-11-251.875SO.Z19.1875C0.403-0.045400SO.Z19.1875P4.251+0.162 
2019-11-251.9SO.Z19.1900C0.378-0.026270SO.Z19.1900P2.248-0.014 
2019-11-251.925SO.Z19.1925C0.323+0.017 SO.Z19.1925P4.744+0.165 
2019-11-251.95SO.Z19.1950C0.329-0.038315SO.Z19.1950P4.992+0.166 
2019-11-251.975SO.Z19.1975C0.300-0.035437SO.Z19.1975P2.687+0.034 
2019-11-252SO.Z19.2000C0.220-0.0201216SO.Z19.2000P5.488+0.168 
2019-11-252.025SO.Z19.2025C0.229+0.015 SO.Z19.2025P5.737+0.169 
2019-11-252.05SO.Z19.2050C0.220+0.024832SO.Z19.2050P5.987+0.170 
2019-11-252.075SO.Z19.2075C0.179-0.030 SO.Z19.2075P6.237+0.171 
2019-11-252.1SO.Z19.2100C0.145-0.0278497SO.Z19.2100P6.487+0.172416
2019-11-252.125SO.Z19.2125C0.160-0.0171200SO.Z19.2125P6.737+0.173 
2019-11-252.15SO.Z19.2150C0.128-0.019196SO.Z19.2150P6.987+0.174 
2019-11-252.175SO.Z19.2175C0.150+0.022 SO.Z19.2175P7.237+0.174 
2019-11-252.2SO.Z19.2200C0.134-0.0055380SO.Z19.2200P7.487+0.175350
2019-11-252.225SO.Z19.2225C0.071+0.004598SO.Z19.2225P7.737+0.176 
2019-11-252.25SO.Z19.2250C0.107-0.013128SO.Z19.2250P7.987+0.176 
2019-11-252.275SO.Z19.2275C0.087-0.014 SO.Z19.2275P8.237+0.178 
2019-11-252.3SO.Z19.2300C0.103-0.0151649SO.Z19.2300P8.487+0.178 
2019-11-252.325SO.Z19.2325C0.007-0.013658SO.Z19.2325P8.737+0.179 
2019-11-252.35SO.Z19.2350C0.091-0.011 SO.Z19.2350P8.987+0.180 
2019-11-252.375SO.Z19.2375C0.065+0.005 SO.Z19.2375P9.237+0.180 
2019-11-252.4SO.Z19.2400C0.068-0.0101874SO.Z19.2400P9.487+0.181 
2019-11-252.425SO.Z19.2425C0.060-0.007 SO.Z19.2425P9.737+0.182 
2019-11-252.45SO.Z19.2450C0.046-0.0171SO.Z19.2450P9.987+0.182 
2019-11-252.475SO.Z19.2475C0.037-0.022 SO.Z19.2475P10.237+0.183 
2019-11-252.5SO.Z19.2500C0.054-0.0092641SO.Z19.2500P10.487+0.185 
2019-11-252.525SO.Z19.2525C0.037-0.016 SO.Z19.2525P10.737+0.186 
2019-11-252.55SO.Z19.2550C0.038-0.012560SO.Z19.2550P10.987+0.186 
2019-11-252.575SO.Z19.2575C0.035-0.01270SO.Z19.2575P11.237+0.187 
2019-11-252.6SO.Z19.2600C0.031-0.0161655SO.Z19.2600P11.487+0.188 
2019-11-252.625SO.Z19.2625C0.025+0.002 SO.Z19.2625P11.737+0.188 
2019-11-252.65SO.Z19.2650C0.025-0.0141SO.Z19.2650P11.987+0.188 
2019-11-252.675SO.Z19.2675C0.036-0.005 SO.Z19.2675P12.237+0.188 
2019-11-252.7SO.Z19.2700C0.025-0.01360SO.Z19.2700P12.487+0.188 
2019-11-252.725SO.Z19.2725C0.037+0.001 SO.Z19.2725P12.737+0.188 
2019-11-252.75SO.Z19.2750C0.029-0.006 SO.Z19.2750P12.987+0.188 
2019-11-252.775SO.Z19.2775C0.003-0.006 SO.Z19.2775P13.237+0.188 
2019-11-252.8SO.Z19.2800C0.025+0.0023560SO.Z19.2800P13.487+0.188 
2019-11-252.825SO.Z19.2825C0.0220.000 SO.Z19.2825P13.737+0.188 
2019-11-252.85SO.Z19.2850C0.011+0.003 SO.Z19.2850P13.987+0.188 
2019-11-252.875SO.Z19.2875C0.002-0.005 SO.Z19.2875P14.237+0.188 
2019-11-252.9SO.Z19.2900C0.022+0.0032291SO.Z19.2900P14.185+0.269 
2019-11-252.925SO.Z19.2925C0.002-0.004 SO.Z19.2925P14.737+0.188 
2019-11-252.95SO.Z19.2950C0.002-0.004 SO.Z19.2950P14.987+0.188 
2019-11-252.975SO.Z19.2975C0.002-0.004 SO.Z19.2975P15.237+0.188 
2019-11-253SO.Z19.3000C0.0160.0005350SO.Z19.3000P15.487+0.188 
2019-11-253.025SO.Z19.3025C0.015+0.002 SO.Z19.3025P15.737+0.188 
2019-11-253.05SO.Z19.3050C0.008+0.001 SO.Z19.3050P15.987+0.188 
2019-11-253.075SO.Z19.3075C0.002-0.003 SO.Z19.3075P16.237+0.188 
2019-11-253.1SO.Z19.3100C0.005-0.0011SO.Z19.3100P16.487+0.188 
2019-11-253.125SO.Z19.3125C0.002-0.002 SO.Z19.3125P16.737+0.188 
2019-11-253.15SO.Z19.3150C0.011+0.00323SO.Z19.3150P16.987+0.188 
2019-11-253.3SO.Z19.3300C0.016+0.00328SO.Z19.3300P18.487+0.188 
2019-11-253.5SO.Z19.3500C0.009-0.001609SO.Z19.3500P20.487+0.188 
2019-11-253.7SO.Z19.3700C0.0060.00054SO.Z19.3700P22.487+0.188 
2019-11-253.8SO.Z19.3800C0.0050.00017SO.Z19.3800P23.487+0.188 
2019-11-254SO.Z19.4000C0.0040.00010SO.Z19.4000P25.487  
2019-11-254.5SO.Z19.4500C0.0030.00085SO.Z19.4500P30.487